Henderson Land Development Company Limited (HKG:0012)
Hong Kong
· Delayed Price · Currency is HKD 29.30
-0.04 (-0.14%)
At close: Dec 5, 2025
HKG:0012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.26 | 29.30 | 28.98 | 29.30 | 29.30 | -0.14% | 4,578,995 |
| Dec 4, 2025 | 29.16 | 29.38 | 29.14 | 29.34 | 29.34 | 0.62% | 3,624,891 |
| Dec 3, 2025 | 30.00 | 30.00 | 29.10 | 29.16 | 29.16 | -2.80% | 6,657,273 |
| Dec 2, 2025 | 29.68 | 30.04 | 29.64 | 30.00 | 30.00 | 1.08% | 3,616,582 |
| Dec 1, 2025 | 29.48 | 29.72 | 29.14 | 29.68 | 29.68 | 1.16% | 5,130,671 |
| Nov 28, 2025 | 29.74 | 29.82 | 29.26 | 29.34 | 29.34 | -1.34% | 3,124,887 |
| Nov 27, 2025 | 30.00 | 30.12 | 29.70 | 29.74 | 29.74 | -0.47% | 3,522,075 |
| Nov 26, 2025 | 29.60 | 30.04 | 29.58 | 29.88 | 29.88 | 0.54% | 3,533,525 |
| Nov 25, 2025 | 29.80 | 30.18 | 29.72 | 29.72 | 29.72 | -0.13% | 3,879,845 |
| Nov 24, 2025 | 29.32 | 29.94 | 29.32 | 29.76 | 29.76 | 1.50% | 7,139,650 |
| Nov 21, 2025 | 29.58 | 29.58 | 29.20 | 29.32 | 29.32 | -1.35% | 5,187,934 |
| Nov 20, 2025 | 30.10 | 30.10 | 29.48 | 29.72 | 29.72 | 0.54% | 3,960,896 |
| Nov 19, 2025 | 29.82 | 29.88 | 29.34 | 29.56 | 29.56 | -0.94% | 3,918,519 |
| Nov 18, 2025 | 30.18 | 30.48 | 29.72 | 29.84 | 29.84 | -2.80% | 6,144,607 |
| Nov 17, 2025 | 30.62 | 30.92 | 30.44 | 30.70 | 30.70 | - | 4,394,836 |
| Nov 14, 2025 | 30.64 | 30.92 | 30.22 | 30.70 | 30.70 | 0.20% | 6,536,396 |
| Nov 13, 2025 | 30.32 | 30.96 | 30.32 | 30.64 | 30.64 | 1.59% | 9,695,324 |
| Nov 12, 2025 | 29.64 | 30.40 | 29.50 | 30.16 | 30.16 | 2.17% | 12,214,050 |
| Nov 11, 2025 | 29.48 | 29.60 | 29.28 | 29.52 | 29.52 | 0.14% | 4,840,109 |
| Nov 10, 2025 | 29.36 | 29.90 | 29.12 | 29.48 | 29.48 | 0.41% | 6,542,345 |
| Nov 7, 2025 | 28.26 | 29.46 | 27.84 | 29.36 | 29.36 | 3.97% | 16,450,600 |
| Nov 6, 2025 | 28.02 | 28.28 | 28.02 | 28.24 | 28.24 | 0.71% | 3,939,061 |
| Nov 5, 2025 | 27.80 | 28.10 | 27.38 | 28.04 | 28.04 | 0.72% | 6,811,689 |
| Nov 4, 2025 | 27.78 | 27.86 | 27.58 | 27.84 | 27.84 | 0.65% | 4,645,236 |
| Nov 3, 2025 | 27.22 | 27.68 | 27.06 | 27.66 | 27.66 | 1.39% | 4,680,377 |
| Oct 31, 2025 | 27.78 | 27.78 | 27.20 | 27.28 | 27.28 | -0.73% | 3,691,663 |
| Oct 30, 2025 | 28.50 | 28.50 | 27.34 | 27.48 | 27.48 | -2.62% | 6,741,295 |
| Oct 28, 2025 | 28.50 | 28.50 | 28.06 | 28.22 | 28.22 | -0.14% | 6,464,204 |
| Oct 27, 2025 | 27.90 | 28.56 | 27.50 | 28.26 | 28.26 | 1.58% | 7,318,438 |
| Oct 24, 2025 | 27.56 | 27.90 | 27.52 | 27.82 | 27.82 | 0.94% | 4,221,993 |
| Oct 23, 2025 | 27.32 | 27.66 | 27.12 | 27.56 | 27.56 | 0.95% | 3,369,047 |
| Oct 22, 2025 | 27.56 | 27.70 | 27.14 | 27.30 | 27.30 | -0.87% | 4,924,095 |
| Oct 21, 2025 | 27.58 | 27.72 | 27.40 | 27.54 | 27.54 | -0.22% | 3,022,013 |
| Oct 20, 2025 | 27.40 | 27.60 | 27.10 | 27.60 | 27.60 | 1.92% | 4,450,064 |
| Oct 17, 2025 | 27.20 | 27.26 | 26.90 | 27.08 | 27.08 | -0.44% | 3,993,636 |
| Oct 16, 2025 | 27.12 | 27.32 | 26.86 | 27.20 | 27.20 | -0.37% | 3,954,103 |
| Oct 15, 2025 | 27.80 | 27.80 | 27.30 | 27.30 | 27.30 | -0.58% | 3,570,873 |
| Oct 14, 2025 | 27.40 | 27.80 | 27.36 | 27.46 | 27.46 | 0.22% | 5,863,324 |
| Oct 13, 2025 | 26.88 | 27.40 | 26.76 | 27.40 | 27.40 | 0.22% | 6,269,152 |
| Oct 10, 2025 | 27.06 | 27.50 | 27.04 | 27.34 | 27.34 | 0.37% | 2,706,526 |
| Oct 9, 2025 | 27.20 | 27.24 | 26.90 | 27.24 | 27.24 | 0.52% | 6,122,769 |
| Oct 8, 2025 | 27.16 | 27.58 | 26.92 | 27.10 | 27.10 | -0.22% | 2,811,044 |
| Oct 6, 2025 | 27.40 | 27.40 | 27.08 | 27.16 | 27.16 | -1.09% | 2,282,660 |
| Oct 3, 2025 | 27.62 | 27.78 | 27.36 | 27.46 | 27.46 | -0.15% | 2,556,871 |
| Oct 2, 2025 | 27.64 | 27.78 | 27.40 | 27.50 | 27.50 | 0.22% | 5,077,914 |
| Sep 30, 2025 | 27.86 | 27.88 | 27.26 | 27.44 | 27.44 | -0.94% | 5,077,030 |
| Sep 29, 2025 | 26.86 | 27.84 | 26.86 | 27.70 | 27.70 | 2.06% | 7,511,306 |
| Sep 26, 2025 | 27.00 | 27.32 | 26.76 | 27.14 | 27.14 | 0.37% | 4,210,050 |
| Sep 25, 2025 | 27.40 | 27.48 | 26.88 | 27.04 | 27.04 | -1.46% | 6,254,181 |
| Sep 24, 2025 | 27.30 | 27.60 | 27.24 | 27.44 | 27.44 | 0.51% | 3,359,942 |
| Sep 23, 2025 | 27.68 | 27.70 | 27.30 | 27.30 | 27.30 | -1.44% | 4,085,898 |
| Sep 22, 2025 | 28.10 | 28.10 | 27.50 | 27.70 | 27.70 | -1.77% | 6,032,708 |
| Sep 19, 2025 | 27.60 | 28.30 | 27.60 | 28.20 | 28.20 | 1.51% | 17,444,170 |
| Sep 18, 2025 | 28.00 | 28.10 | 27.66 | 27.78 | 27.78 | -0.64% | 8,923,500 |
| Sep 17, 2025 | 28.18 | 28.18 | 27.64 | 27.96 | 27.96 | -0.78% | 5,038,427 |
| Sep 16, 2025 | 27.80 | 28.22 | 27.80 | 28.18 | 28.18 | 0.50% | 6,774,661 |
| Sep 15, 2025 | 28.10 | 28.10 | 27.76 | 28.04 | 28.04 | -0.43% | 4,838,159 |
| Sep 12, 2025 | 28.00 | 28.24 | 27.64 | 28.16 | 28.16 | 1.51% | 6,958,462 |
| Sep 11, 2025 | 27.60 | 27.86 | 27.44 | 27.74 | 27.74 | 0.22% | 6,918,433 |
| Sep 10, 2025 | 27.00 | 27.70 | 26.96 | 27.68 | 27.68 | 2.37% | 6,942,421 |
| Sep 9, 2025 | 26.58 | 27.06 | 26.54 | 27.04 | 27.04 | 1.73% | 4,784,132 |
| Sep 8, 2025 | 26.60 | 26.70 | 26.10 | 26.58 | 26.58 | 0.23% | 3,748,347 |
| Sep 5, 2025 | 26.20 | 26.52 | 25.76 | 26.52 | 26.52 | 1.84% | 11,561,620 |
| Sep 4, 2025 | 26.28 | 26.30 | 25.90 | 26.04 | 26.04 | -0.99% | 5,375,367 |
| Sep 3, 2025 | 26.96 | 26.96 | 26.14 | 26.30 | 26.30 | -3.17% | 10,337,890 |
| Sep 2, 2025 | 27.18 | 27.38 | 27.04 | 27.16 | 26.66 | -0.07% | 4,584,189 |
| Sep 1, 2025 | 27.04 | 27.20 | 26.98 | 27.18 | 26.68 | 1.04% | 3,500,936 |
| Aug 29, 2025 | 27.20 | 27.20 | 26.90 | 26.90 | 26.40 | -0.07% | 3,526,585 |
| Aug 28, 2025 | 26.98 | 27.18 | 26.88 | 26.92 | 26.42 | -0.22% | 3,458,872 |
| Aug 27, 2025 | 27.14 | 27.32 | 26.84 | 26.98 | 26.48 | -0.59% | 6,827,459 |
| Aug 26, 2025 | 27.40 | 27.66 | 27.12 | 27.14 | 26.64 | -1.31% | 7,797,714 |
| Aug 25, 2025 | 27.60 | 27.78 | 27.44 | 27.50 | 26.99 | 1.18% | 6,124,281 |
| Aug 22, 2025 | 27.30 | 27.52 | 26.92 | 27.18 | 26.68 | -0.59% | 6,320,309 |
| Aug 21, 2025 | 27.26 | 27.66 | 26.68 | 27.34 | 26.84 | 0.07% | 5,138,602 |
| Aug 20, 2025 | 27.10 | 27.48 | 26.80 | 27.32 | 26.82 | 0.74% | 4,045,793 |
| Aug 19, 2025 | 27.36 | 27.36 | 27.00 | 27.12 | 26.62 | 0.52% | 4,276,432 |
| Aug 18, 2025 | 27.60 | 27.96 | 26.92 | 26.98 | 26.48 | -2.25% | 11,324,890 |
| Aug 15, 2025 | 28.68 | 28.94 | 27.32 | 27.60 | 27.09 | -4.63% | 13,058,520 |
| Aug 14, 2025 | 28.90 | 29.18 | 28.70 | 28.94 | 28.41 | 0.84% | 5,706,107 |
| Aug 13, 2025 | 28.20 | 28.82 | 28.20 | 28.70 | 28.17 | 1.99% | 5,166,046 |
| Aug 12, 2025 | 28.60 | 28.60 | 28.04 | 28.14 | 27.62 | -1.19% | 4,027,974 |
| Aug 11, 2025 | 27.82 | 28.66 | 27.82 | 28.48 | 27.96 | 1.50% | 7,448,061 |
| Aug 8, 2025 | 28.38 | 28.56 | 28.00 | 28.06 | 27.54 | -1.13% | 4,421,858 |
| Aug 7, 2025 | 27.28 | 28.84 | 27.28 | 28.38 | 27.86 | 3.35% | 12,653,900 |
| Aug 6, 2025 | 27.70 | 27.70 | 27.34 | 27.46 | 26.95 | -0.87% | 4,420,614 |
| Aug 5, 2025 | 27.64 | 27.92 | 27.48 | 27.70 | 27.19 | 0.14% | 2,984,264 |
| Aug 4, 2025 | 27.44 | 27.72 | 27.26 | 27.66 | 27.15 | 1.13% | 4,466,267 |
| Aug 1, 2025 | 27.35 | 27.60 | 27.25 | 27.35 | 26.85 | -0.55% | 6,896,251 |
| Jul 31, 2025 | 27.90 | 27.95 | 27.45 | 27.50 | 26.99 | -1.61% | 5,149,469 |
| Jul 30, 2025 | 27.90 | 27.95 | 27.50 | 27.95 | 27.44 | 0.18% | 5,516,689 |
| Jul 29, 2025 | 27.85 | 28.00 | 27.55 | 27.90 | 27.39 | 0.18% | 7,892,761 |
| Jul 28, 2025 | 27.45 | 28.05 | 27.25 | 27.85 | 27.34 | 1.46% | 9,052,640 |
| Jul 25, 2025 | 27.00 | 27.50 | 26.90 | 27.45 | 26.94 | 0.92% | 8,258,519 |
| Jul 24, 2025 | 27.15 | 27.55 | 26.95 | 27.20 | 26.70 | 0.18% | 8,712,059 |
| Jul 23, 2025 | 26.85 | 27.15 | 26.80 | 27.15 | 26.65 | 1.69% | 15,553,520 |
| Jul 22, 2025 | 26.55 | 26.80 | 26.45 | 26.70 | 26.21 | 0.56% | 10,518,120 |
| Jul 21, 2025 | 26.45 | 26.70 | 26.45 | 26.55 | 26.06 | 0.38% | 8,303,557 |
| Jul 18, 2025 | 26.55 | 27.00 | 26.10 | 26.45 | 25.96 | -0.38% | 9,206,173 |
| Jul 17, 2025 | 26.35 | 26.55 | 26.25 | 26.55 | 26.06 | 0.76% | 6,475,525 |
| Jul 16, 2025 | 26.50 | 26.50 | 26.10 | 26.35 | 25.86 | -0.75% | 7,977,119 |